Luckin Coffee Inc. (LKNCY)
OTCMKTS
· Delayed Price · Currency is USD
26.97
+0.35 (1.31%)
Jan 22, 2025, 3:59 PM EST
Luckin Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 26.94 | 26.94 | 26.20 | 26.62 | 26.62 | 2.82% | 1,505,951 |
| Jan 17, 2025 | 25.37 | 26.13 | 25.24 | 25.89 | 25.89 | 1.93% | 3,265,129 |
| Jan 16, 2025 | 25.36 | 25.51 | 25.26 | 25.40 | 25.40 | 0.04% | 1,217,969 |
| Jan 15, 2025 | 25.33 | 25.46 | 25.33 | 25.39 | 25.39 | 0.32% | 1,403,108 |
| Jan 14, 2025 | 25.60 | 25.60 | 25.03 | 25.31 | 25.31 | 0.68% | 800,634 |
| Jan 13, 2025 | 24.12 | 25.40 | 23.74 | 25.14 | 25.14 | 3.29% | 1,087,977 |
| Jan 10, 2025 | 24.85 | 24.90 | 23.83 | 24.34 | 24.34 | -3.98% | 940,454 |
| Jan 8, 2025 | 25.85 | 25.92 | 25.20 | 25.35 | 25.35 | -2.44% | 1,304,277 |
| Jan 7, 2025 | 26.20 | 26.35 | 25.93 | 25.99 | 25.99 | -1.76% | 848,506 |
| Jan 6, 2025 | 26.30 | 26.79 | 25.32 | 26.45 | 26.45 | -0.19% | 1,380,355 |
| Jan 3, 2025 | 26.51 | 26.70 | 25.61 | 26.50 | 26.50 | -1.56% | 1,592,504 |
| Jan 2, 2025 | 25.40 | 26.95 | 25.30 | 26.92 | 26.92 | 4.87% | 2,291,844 |
| Dec 31, 2024 | 24.89 | 25.99 | 24.29 | 25.67 | 25.67 | 4.26% | 1,515,594 |
| Dec 30, 2024 | 24.00 | 24.62 | 24.00 | 24.62 | 24.62 | 2.07% | 1,502,674 |
| Dec 27, 2024 | 24.05 | 24.18 | 23.98 | 24.12 | 24.12 | 0.12% | 660,842 |
| Dec 26, 2024 | 23.82 | 24.12 | 23.82 | 24.09 | 24.09 | -0.12% | 528,673 |
| Dec 24, 2024 | 23.32 | 24.18 | 23.26 | 24.12 | 24.12 | 3.74% | 678,883 |
| Dec 23, 2024 | 23.00 | 23.66 | 22.97 | 23.25 | 23.25 | 0.87% | 976,371 |
| Dec 20, 2024 | 23.54 | 23.66 | 23.00 | 23.05 | 23.05 | -1.83% | 342,859 |
| Dec 19, 2024 | 23.15 | 23.80 | 23.12 | 23.48 | 23.48 | 0.60% | 548,239 |
| Dec 18, 2024 | 23.40 | 23.67 | 23.21 | 23.34 | 23.34 | -0.68% | 394,457 |
| Dec 17, 2024 | 23.66 | 24.06 | 23.28 | 23.50 | 23.50 | -2.12% | 877,027 |
| Dec 16, 2024 | 23.08 | 24.36 | 23.06 | 24.01 | 24.01 | 2.17% | 588,855 |
| Dec 13, 2024 | 23.74 | 24.00 | 23.41 | 23.50 | 23.50 | -1.38% | 263,849 |
| Dec 12, 2024 | 23.80 | 24.30 | 23.80 | 23.83 | 23.83 | -0.83% | 499,236 |
| Dec 11, 2024 | 24.01 | 24.20 | 23.83 | 24.03 | 24.03 | 0.13% | 266,424 |
| Dec 10, 2024 | 24.70 | 24.79 | 24.00 | 24.00 | 24.00 | -6.03% | 617,892 |
| Dec 9, 2024 | 25.79 | 26.25 | 25.25 | 25.54 | 25.54 | 6.20% | 2,096,588 |
| Dec 6, 2024 | 24.04 | 24.43 | 23.98 | 24.05 | 24.05 | 0.21% | 905,703 |
| Dec 5, 2024 | 23.98 | 24.32 | 23.71 | 24.00 | 24.00 | 0.04% | 1,112,246 |
| Dec 4, 2024 | 23.20 | 24.06 | 23.20 | 23.99 | 23.99 | 4.30% | 1,079,582 |
| Dec 3, 2024 | 22.03 | 23.50 | 22.00 | 23.00 | 23.00 | 3.28% | 3,747,270 |
| Dec 2, 2024 | 22.28 | 22.40 | 21.51 | 22.27 | 22.27 | 1.00% | 5,155,112 |
| Nov 29, 2024 | 22.29 | 22.48 | 21.48 | 22.05 | 22.05 | 1.57% | 3,942,057 |
| Nov 27, 2024 | 22.75 | 23.26 | 21.38 | 21.71 | 21.71 | -2.95% | 5,793,933 |
| Nov 26, 2024 | 22.33 | 22.45 | 22.11 | 22.37 | 22.37 | 1.31% | 563,257 |
| Nov 25, 2024 | 21.99 | 22.46 | 21.56 | 22.08 | 22.08 | 0.14% | 775,192 |
| Nov 22, 2024 | 22.02 | 22.20 | 21.03 | 22.05 | 22.05 | -3.63% | 2,551,564 |
| Nov 21, 2024 | 22.36 | 23.07 | 22.20 | 22.88 | 22.88 | 4.71% | 1,603,692 |
| Nov 20, 2024 | 23.40 | 23.55 | 21.44 | 21.85 | 21.85 | -6.58% | 2,761,534 |
| Nov 19, 2024 | 23.35 | 23.51 | 23.03 | 23.39 | 23.39 | 0.99% | 803,344 |
| Nov 18, 2024 | 23.00 | 23.48 | 22.77 | 23.16 | 23.16 | 1.80% | 658,138 |
| Nov 15, 2024 | 22.97 | 23.23 | 22.74 | 22.75 | 22.75 | 0.44% | 505,818 |
| Nov 14, 2024 | 23.75 | 23.99 | 22.63 | 22.65 | 22.65 | -6.79% | 1,357,400 |
| Nov 13, 2024 | 23.47 | 24.98 | 23.33 | 24.30 | 24.30 | 5.19% | 3,625,657 |
| Nov 12, 2024 | 23.90 | 23.95 | 23.00 | 23.10 | 23.10 | -6.33% | 2,772,781 |
| Nov 11, 2024 | 24.70 | 24.88 | 24.55 | 24.66 | 24.66 | -0.16% | 1,026,605 |
| Nov 8, 2024 | 23.88 | 24.79 | 23.72 | 24.70 | 24.70 | -1.52% | 1,060,218 |
| Nov 7, 2024 | 24.52 | 25.15 | 24.36 | 25.08 | 25.08 | 7.46% | 1,880,879 |
| Nov 6, 2024 | 23.36 | 23.74 | 23.20 | 23.34 | 23.34 | -3.31% | 1,334,307 |
| Nov 5, 2024 | 25.05 | 25.23 | 23.60 | 24.14 | 24.14 | -1.67% | 1,757,779 |
| Nov 4, 2024 | 25.47 | 25.86 | 24.53 | 24.55 | 24.55 | -2.73% | 1,089,827 |
| Nov 1, 2024 | 27.25 | 27.45 | 25.18 | 25.24 | 25.24 | -6.97% | 1,769,719 |
| Oct 31, 2024 | 25.95 | 27.95 | 25.90 | 27.13 | 27.13 | 2.38% | 3,965,596 |
| Oct 30, 2024 | 24.85 | 26.95 | 24.39 | 26.50 | 26.50 | 10.42% | 6,561,567 |
| Oct 29, 2024 | 24.06 | 25.33 | 23.74 | 24.00 | 24.00 | 2.35% | 2,838,841 |
| Oct 28, 2024 | 23.99 | 23.99 | 23.22 | 23.45 | 23.45 | -1.59% | 2,416,642 |
| Oct 25, 2024 | 24.00 | 24.05 | 23.57 | 23.83 | 23.83 | -0.58% | 1,019,542 |
| Oct 24, 2024 | 23.77 | 24.30 | 23.51 | 23.97 | 23.97 | 0.38% | 976,220 |
| Oct 23, 2024 | 23.50 | 24.15 | 23.50 | 23.88 | 23.88 | 2.23% | 1,159,706 |
| Oct 22, 2024 | 23.00 | 23.40 | 22.76 | 23.36 | 23.36 | 1.34% | 910,525 |
| Oct 21, 2024 | 23.36 | 23.53 | 22.60 | 23.05 | 23.05 | -2.04% | 760,764 |
| Oct 18, 2024 | 24.37 | 24.40 | 23.28 | 23.53 | 23.53 | 1.20% | 1,375,488 |
| Oct 17, 2024 | 23.45 | 23.80 | 23.00 | 23.25 | 23.25 | -2.96% | 815,548 |
| Oct 16, 2024 | 23.53 | 24.59 | 23.45 | 23.96 | 23.96 | 3.63% | 1,536,664 |
| Oct 15, 2024 | 24.63 | 24.63 | 23.09 | 23.12 | 23.12 | -7.52% | 2,149,533 |
| Oct 14, 2024 | 24.98 | 25.16 | 24.81 | 25.00 | 25.00 | -0.87% | 2,465,446 |
| Oct 11, 2024 | 25.24 | 25.73 | 25.02 | 25.22 | 25.22 | -0.86% | 1,544,113 |
| Oct 10, 2024 | 25.11 | 26.10 | 25.10 | 25.44 | 25.44 | -0.39% | 1,430,471 |
| Oct 9, 2024 | 24.40 | 26.26 | 24.24 | 25.54 | 25.54 | 1.35% | 1,999,697 |
| Oct 8, 2024 | 26.15 | 26.43 | 25.03 | 25.20 | 25.20 | -9.39% | 4,059,440 |
| Oct 7, 2024 | 28.50 | 28.52 | 27.31 | 27.81 | 27.81 | -1.80% | 3,316,158 |
| Oct 4, 2024 | 27.69 | 28.49 | 26.88 | 28.32 | 28.32 | 4.28% | 3,042,748 |
| Oct 3, 2024 | 27.16 | 27.54 | 26.64 | 27.16 | 27.16 | -4.81% | 2,063,841 |
| Oct 2, 2024 | 27.60 | 28.82 | 27.00 | 28.53 | 28.53 | 7.01% | 8,077,636 |
| Oct 1, 2024 | 26.65 | 26.99 | 25.64 | 26.66 | 26.66 | 0.64% | 3,555,114 |
| Sep 30, 2024 | 25.83 | 26.50 | 25.54 | 26.49 | 26.49 | 10.42% | 10,107,053 |
| Sep 27, 2024 | 24.26 | 24.36 | 23.36 | 23.99 | 23.99 | -1.03% | 5,323,957 |
| Sep 26, 2024 | 22.97 | 24.32 | 22.96 | 24.24 | 24.24 | 15.43% | 8,907,216 |
| Sep 25, 2024 | 20.92 | 21.11 | 20.41 | 21.00 | 21.00 | -0.76% | 1,194,896 |
| Sep 24, 2024 | 21.07 | 21.98 | 21.02 | 21.16 | 21.16 | 5.06% | 3,030,584 |
| Sep 23, 2024 | 19.25 | 20.25 | 19.25 | 20.14 | 20.14 | 4.19% | 1,308,537 |
| Sep 20, 2024 | 19.56 | 19.79 | 19.21 | 19.33 | 19.33 | -1.13% | 964,064 |
| Sep 19, 2024 | 19.56 | 19.79 | 19.31 | 19.55 | 19.55 | 2.89% | 1,520,125 |
| Sep 18, 2024 | 19.00 | 19.35 | 18.81 | 19.00 | 19.00 | -0.68% | 863,737 |
| Sep 17, 2024 | 18.70 | 19.38 | 18.70 | 19.13 | 19.13 | 2.52% | 691,548 |
| Sep 16, 2024 | 18.70 | 18.80 | 18.43 | 18.66 | 18.66 | -0.69% | 1,023,163 |
| Sep 13, 2024 | 18.86 | 19.19 | 18.72 | 18.79 | 18.79 | -0.58% | 861,152 |
| Sep 12, 2024 | 19.02 | 19.20 | 18.82 | 18.90 | 18.90 | - | 794,212 |
| Sep 11, 2024 | 19.16 | 19.30 | 18.60 | 18.90 | 18.90 | -2.38% | 2,314,026 |
| Sep 10, 2024 | 20.10 | 20.10 | 18.99 | 19.36 | 19.36 | -1.73% | 2,362,872 |
| Sep 9, 2024 | 20.00 | 20.00 | 19.68 | 19.70 | 19.70 | -1.20% | 635,149 |
| Sep 6, 2024 | 20.01 | 20.25 | 19.64 | 19.94 | 19.94 | -1.14% | 839,942 |
| Sep 5, 2024 | 20.00 | 20.30 | 19.90 | 20.17 | 20.17 | -0.15% | 388,030 |
| Sep 4, 2024 | 19.90 | 20.35 | 19.81 | 20.20 | 20.20 | 0.50% | 1,277,187 |
| Sep 3, 2024 | 20.00 | 20.30 | 19.92 | 20.10 | 20.10 | 1.01% | 1,074,767 |
| Aug 30, 2024 | 20.31 | 20.47 | 19.85 | 19.90 | 19.90 | -0.70% | 974,889 |
| Aug 29, 2024 | 19.68 | 20.26 | 19.60 | 20.04 | 20.04 | 3.03% | 838,398 |
| Aug 28, 2024 | 19.95 | 20.04 | 19.12 | 19.45 | 19.45 | -1.52% | 1,657,908 |
| Aug 27, 2024 | 19.60 | 20.02 | 19.50 | 19.75 | 19.75 | -2.18% | 1,234,391 |